Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | CNY | 6.88 | 6.93 | 6.81 | 6.85 | 6.85 | -0.11 (-1.58%) | 13,724,401 |
11 Apr 2018 | CNY | 7.07 | 7.08 | 6.92 | 6.96 | 6.96 | -0.09 (-1.28%) | 14,991,601 |
10 Apr 2018 | CNY | 7 | 7.08 | 6.93 | 7.05 | 7.05 | +0.07 (+1.00%) | 15,232,175 |
9 Apr 2018 | CNY | 6.98 | 7.05 | 6.87 | 6.98 | 6.98 | -0.05 (-0.71%) | 14,694,195 |
4 Apr 2018 | CNY | 6.94 | 7.08 | 6.9 | 7.03 | 7.03 | +0.1 (+1.44%) | 18,353,081 |
3 Apr 2018 | CNY | 7 | 7 | 6.83 | 6.93 | 6.93 | -0.19 (-2.67%) | 24,822,166 |
2 Apr 2018 | CNY | 7.18 | 7.43 | 7.11 | 7.12 | 7.12 | -0.01 (-0.14%) | 26,815,631 |
30 Mar 2018 | CNY | 7.15 | 7.19 | 7 | 7.13 | 7.13 | +0.07 (+0.99%) | 18,700,955 |
29 Mar 2018 | CNY | 6.73 | 7.14 | 6.73 | 7.06 | 7.06 | +0.33 (+4.90%) | 28,907,000 |
28 Mar 2018 | CNY | 6.72 | 6.8 | 6.61 | 6.73 | 6.73 | -0.1 (-1.46%) | 18,850,502 |
27 Mar 2018 | CNY | 6.66 | 6.86 | 6.66 | 6.83 | 6.83 | +0.23 (+3.48%) | 27,282,365 |
26 Mar 2018 | CNY | 6.29 | 6.6 | 6.1 | 6.6 | 6.6 | +0.27 (+4.27%) | 30,746,334 |
23 Mar 2018 | CNY | 6.65 | 6.78 | 6.31 | 6.33 | 6.33 | -0.59 (-8.53%) | 40,923,502 |
22 Mar 2018 | CNY | 6.9 | 6.97 | 6.72 | 6.92 | 6.92 | +0.08 (+1.17%) | 26,267,652 |
21 Mar 2018 | CNY | 7.1 | 7.12 | 6.83 | 6.84 | 6.84 | -0.18 (-2.56%) | 25,073,913 |
20 Mar 2018 | CNY | 7.19 | 7.24 | 6.95 | 7.02 | 7.02 | -0.18 (-2.50%) | 34,965,802 |
19 Mar 2018 | CNY | 7.48 | 7.55 | 7.17 | 7.2 | 7.2 | -0.3 (-4%) | 40,272,301 |
16 Mar 2018 | CNY | 7.35 | 7.55 | 7.28 | 7.5 | 7.5 | +0.12 (+1.63%) | 43,155,951 |
15 Mar 2018 | CNY | 7.3 | 7.52 | 7.25 | 7.38 | 7.38 | +0.07 (+0.96%) | 31,798,822 |
14 Mar 2018 | CNY | 7.31 | 7.47 | 7.19 | 7.31 | 7.31 | -0.03 (-0.41%) | 29,945,258 |
13 Mar 2018 | CNY | 7.05 | 7.67 | 7.03 | 7.34 | 7.34 | +0.3 (+4.26%) | 45,302,027 |
12 Mar 2018 | CNY | 6.88 | 7.15 | 6.84 | 7.04 | 7.04 | +0.18 (+2.62%) | 33,119,399 |
9 Mar 2018 | CNY | 6.79 | 6.94 | 6.71 | 6.86 | 6.86 | +0.05 (+0.73%) | 24,083,262 |
8 Mar 2018 | CNY | 6.85 | 6.89 | 6.67 | 6.81 | 6.81 | -0.04 (-0.58%) | 26,077,830 |
7 Mar 2018 | CNY | 6.85 | 6.94 | 6.76 | 6.85 | 6.85 | 0.0 (0.0%) | 28,403,712 |
6 Mar 2018 | CNY | 6.67 | 6.95 | 6.66 | 6.85 | 6.85 | +0.23 (+3.47%) | 44,340,900 |
5 Mar 2018 | CNY | 6.57 | 6.91 | 6.48 | 6.62 | 6.62 | +0.3 (+4.75%) | 50,547,305 |
2 Mar 2018 | CNY | 6.4 | 6.57 | 6.29 | 6.32 | 6.32 | -0.2 (-3.07%) | 26,970,301 |
1 Mar 2018 | CNY | 6.34 | 6.64 | 6.33 | 6.52 | 6.52 | +0.08 (+1.24%) | 34,398,317 |
28 Feb 2018 | CNY | 6.22 | 6.76 | 6.1 | 6.44 | 6.44 | +0.2 (+3.21%) | 40,181,607 |